Amazon.com Inc (AMZN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	29.310.918	1,68%	124,13	124,13	128,4485	128,07
05/10/2023	27.249.513	-0,89%	126,64	123,92	126,73	125,87
04/10/2023	29.987.809	1,70%	126,06	125,72	127,35	126,84
03/10/2023	33.599.171	-3,61%	128,05	124,2544	128,52	124,79
02/10/2023	30.710.328	1,84%	128,06	126,54	130,47	129,46
29/09/2023	43.290.433	0,89%	128,06	126,32	129,15	127,10
28/09/2023	37.597.458	0,00%	124,08	123,04	126,5801	125,98
27/09/2023	46.568.914	0,02%	125,67	124,13	127,48	126,01
26/09/2023	48.274.288	-4,05%	129,30	125,28	130,38	125,95
25/09/2023	32.501.376	1,69%	131,19	128,78	131,78	131,30
22/09/2023	37.713.213	-0,02%	131,19	128,52	132,03	129,31
21/09/2023	45.578.279	-4,36%	131,80	129,31	132,23	129,39
20/09/2023	30.418.257	-1,70%	138,64	135,20	139,37	135,29
19/09/2023	43.591.147	-1,69%	140,75	135,56	138,84	137,615
18/09/2023	29.892.974	-0,29%	142,77	139,22	141,73	139,9802
15/09/2023	69.371.935	-2,99%	142,77	140,095	143,60	140,40
14/09/2023	43.273.986	-0,09%	145,13	142,96	145,86	144,72
13/09/2023	42.200.167	2,79%	142,42	140,865	144,98	145,17
12/09/2023	26.751.468	-1,31%	142,42	140,61	143,00	141,23
11/09/2023	38.745.250	3,52%	138,65	138,75	143,62	143,10
08/09/2023	24.600.766	0,28%	136,93	136,752	138,8519	138,23
07/09/2023	31.153.251	1,84%	133,89	133,16	138,02	137,85
06/09/2023	26.368.639	-1,37%	136,12	134,61	137,4884	135,39
05/09/2023	26.491.189	-0,58%	137,66	135,82	137,80	137,32
04/09/2023	27.043.617	-0,09%	139,48	136,875	139,96	137,89
01/09/2023	27.043.617	-0,09%	139,48	136,875	139,96	137,89
31/08/2023	38.356.326	2,17%	135,08	135,03	138,7885	138,00
30/08/2023	22.743.334	0,13%	133,38	133,92	135,68	135,08
29/08/2023	24.561.166	1,34%	133,38	133,2501	135,14	134,92
28/08/2023	23.185.902	0,08%	133,65	131,85	133,95	133,37
25/08/2023	27.088.175	1,13%	132,70	130,58	133,87	133,33
24/08/2023	28.468.610	-2,73%	136,36	131,83	136,775	131,815
23/08/2023	27.100.282	0,95%	134,47	133,22	135,95	135,52
22/08/2023	20.921.946	-0,23%	135,00	133,73	135,64	134,37
21/08/2023	28.209.805	1,02%	133,61	132,71	135,185	134,58
18/08/2023	30.108.737	-0,55%	135,38	131,17	134,065	133,25
17/08/2023	29.554.491	-0,81%	135,38	133,53	136,085	133,98
16/08/2023	27.384.571	-1,84%	137,00	135,01	137,27	135,14
15/08/2023	28.594.742	-2,06%	140,02	137,23	141,2778	137,67
14/08/2023	31.333.165	1,41%	137,40	137,75	140,59	140,36
11/08/2023	27.185.727	-0,12%	137,40	137,15	139,32	138,40
10/08/2023	33.578.804	0,41%	139,02	137,4942	140,41	138,41
09/08/2023	33.670.427	-1,38%	140,00	137,10	140,32	138,005
08/08/2023	32.502.203	-1,57%	140,65	138,42	140,84	139,99
07/08/2023	45.720.509	1,96%	141,00	138,95	142,54	142,30
04/08/2023	94.448.201	8,32%	141,00	139,32	143,6364	139,64
03/08/2023	36.642.546	5,30%	127,51	126,41	129,84	135,00
02/08/2023	29.978.588	-2,70%	130,10	126,82	130,14	128,14
01/08/2023	24.115.297	-1,46%	133,55	131,6199	133,685	131,73
31/07/2023	25.297.027	1,14%	133,10	132,385	133,87	133,71
28/07/2023	27.415.842	3,06%	129,69	129,33	133,00	132,18
27/07/2023	30.533.840	0,13%	130,95	127,79	132,63	128,31
26/07/2023	31.738.731	-0,68%	126,60	126,11	129,08	128,25
25/07/2023	22.500.583	0,28%	129,35	128,5336	129,58	129,16
24/07/2023	26.610.569	-1,02%	130,31	128,35	131,66	128,67
21/07/2023	73.176.021	0,09%	131,20	128,415	131,37	130,08
20/07/2023	36.102.571	-3,84%	134,00	129,33	134,7915	130,16
19/07/2023	32.635.909	1,82%	133,32	132,53	135,9899	135,25
18/07/2023	33.449.806	-0,57%	132,52	131,355	133,855	132,80
17/07/2023	29.277.062	-0,83%	134,68	133,21	135,61	133,56
14/07/2023	32.623.809	0,28%	134,12	134,12	136,6703	134,68
13/07/2023	36.447.038	2,71%	133,99	132,7109	134,67	134,34
12/07/2023	32.476.540	1,58%	130,30	128,83	131,255	130,82
11/07/2023	29.235.579	1,20%	127,80	127,36	129,7699	128,66
10/07/2023	35.911.351	-2,03%	129,08	125,915	129,25	127,14
07/07/2023	24.860.822	1,09%	128,57	128,1294	130,97	129,76
06/07/2023	23.387.896	-1,51%	128,36	127,37	128,72	128,41
05/07/2023	20.370.943	0,15%	130,22	129,6167	131,40	130,42
04/07/2023	17.829.468	-0,04%	130,93	130,065	131,85	130,31
03/07/2023	17.826.113	0,04%	130,93	130,065	131,85	130,41
30/06/2023	32.951.878	1,69%	129,50	124,27	131,245	130,06
29/06/2023	24.947.316	-0,91%	128,63	127,255	129,26	127,86
28/06/2023	30.315.096	-0,02%	128,60	128,44	131,48	129,16
27/06/2023	29.206.887	1,45%	128,60	127,55	130,085	129,18
26/06/2023	39.524.391	-1,41%	129,33	127,10	131,49	127,51
23/06/2023	44.620.311	-0,63%	129,04	128,28	130,84	129,33
22/06/2023	51.829.053	4,29%	125,58	125,18	130,33	130,18
21/06/2023	33.318.926	-0,76%	125,58	123,85	126,73	124,83
20/06/2023	33.878.141	0,51%	124,86	124,50	127,25	126,13
19/06/2023	51.572.161	-1,29%	127,87	125,30	127,87	125,47
16/06/2023	51.572.161	-1,29%	127,87	125,30	127,87	125,47
15/06/2023	33.021.777	0,43%	125,16	124,32	127,6858	126,96
14/06/2023	30.423.769	-0,19%	126,77	124,12	126,94	126,42
13/06/2023	30.625.956	0,03%	124,00	125,18	128,40	126,61
12/06/2023	32.991.278	2,60%	124,00	123,53	126,78	126,64
09/06/2023	31.063.440	-0,66%	123,98	123,19	125,79	123,43
08/06/2023	37.453.930	2,47%	123,00	122,26	125,625	124,22
07/06/2023	57.036.912	-4,27%	126,91	120,63	127,365	121,21
06/06/2023	27.837.034	1,05%	125,00	125,00	127,40	126,61
05/06/2023	28.735.261	0,92%	123,23	123,03	125,80	125,39
02/06/2023	37.403.894	1,20%	125,00	124,02	126,39	124,24
01/06/2023	32.698.868	1,75%	120,61	119,93	123,49	122,685
31/05/2023	39.544.241	1,31%	122,27	119,855	122,90	119,50
30/05/2023	39.544.241	1,31%	122,27	119,855	122,90	121,68
29/05/2023	54.839.542	4,44%	116,06	116,06	121,50	120,11
26/05/2023	54.839.542	4,44%	116,06	116,06	121,50	120,11
25/05/2023	40.955.508	-1,47%	116,50	114,32	116,86	115,03
24/05/2023	37.426.188	1,52%	115,35	115,03	117,33	116,74
23/05/2023	34.579.420	0,04%	114,15	113,79	117,14	115,06
22/05/2023	40.083.614	-1,03%	116,69	114,25	116,75	115,05